SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.30+1.43 (+0.34%)
At close: 4:00PM EDT
Strike:409.00
CallsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419C00409000 | 2021-04-16 4:14PM EDT | 2021-04-19 | 7.85 | 7.84 | 7.91 | +0.78 | +11.03% | 714 | 365 | 0.00% |
| SPY210421C00409000 | 2021-04-16 3:37PM EDT | 2021-04-21 | 8.95 | 8.10 | 8.17 | +1.64 | +22.44% | 168 | 987 | 0.00% |
| SPY210423C00409000 | 2021-04-16 4:02PM EDT | 2021-04-23 | 8.58 | 8.42 | 8.49 | +0.69 | +8.75% | 223 | 2,540 | 10.84% |
| SPY210426C00409000 | 2021-04-15 3:12PM EDT | 2021-04-26 | 8.94 | 8.68 | 8.76 | +0.90 | +11.19% | 8 | 231 | 11.21% |
| SPY210428C00409000 | 2021-04-16 3:17PM EDT | 2021-04-28 | 9.72 | 9.17 | 9.25 | +1.51 | +18.39% | 56 | 109 | 12.98% |
| SPY210430C00409000 | 2021-04-16 4:01PM EDT | 2021-04-30 | 9.81 | 9.63 | 9.70 | +0.88 | +9.85% | 458 | 3,280 | 13.97% |
| SPY210503C00409000 | 2021-04-16 2:05PM EDT | 2021-05-03 | 10.01 | 9.88 | 9.96 | +0.76 | +8.22% | 13 | 114 | 13.58% |
| SPY210505C00409000 | 2021-04-15 1:13PM EDT | 2021-05-05 | 9.37 | 10.23 | 10.32 | 0.00 | - | 3 | 57 | 14.03% |
| SPY210507C00409000 | 2021-04-16 3:32PM EDT | 2021-05-07 | 11.11 | 10.58 | 10.67 | +1.68 | +17.82% | 111 | 1,458 | 14.41% |
| SPY210510C00409000 | 2021-04-15 2:33PM EDT | 2021-05-10 | 10.14 | 10.79 | 10.90 | 0.00 | - | 5 | 84 | 14.10% |
| SPY210512C00409000 | 2021-04-14 9:30AM EDT | 2021-05-12 | 11.63 | 11.08 | 11.20 | +1.70 | +17.12% | 2 | 91 | 14.33% |
| SPY210514C00409000 | 2021-04-16 3:46PM EDT | 2021-05-14 | 11.91 | 11.39 | 11.51 | +1.33 | +12.57% | 1 | 594 | 14.58% |
| SPY210517C00409000 | 2021-04-16 2:42PM EDT | 2021-05-17 | 11.93 | 11.57 | 11.80 | +1.12 | +10.36% | 3 | 7 | 14.53% |
| SPY210521C00409000 | 2021-04-16 3:53PM EDT | 2021-05-21 | 12.71 | 12.24 | 12.31 | +1.06 | +9.10% | 666 | 9,432 | 14.77% |
| SPY210528C00409000 | 2021-04-16 3:40PM EDT | 2021-05-28 | 13.92 | 13.05 | 13.16 | +1.98 | +16.58% | 4 | 133 | 15.13% |
| SPY210618C00409000 | 2021-04-16 3:41PM EDT | 2021-06-18 | 15.75 | 15.05 | 15.14 | +1.25 | +8.62% | 287 | 6,450 | 15.41% |
| SPY210630C00409000 | 2021-04-16 4:08PM EDT | 2021-06-30 | 15.91 | 15.78 | 15.91 | +0.80 | +5.29% | 8 | 3,901 | 15.19% |
| SPY210716C00409000 | 2021-04-16 2:24PM EDT | 2021-07-16 | 17.40 | 17.18 | 17.35 | +0.75 | +4.50% | 24 | 3,963 | 15.60% |
| SPY210820C00409000 | 2021-04-14 1:34PM EDT | 2021-08-20 | 16.91 | 20.17 | 20.30 | 0.00 | - | 4 | 19 | 16.38% |
| SPY210917C00409000 | 2021-04-16 1:35PM EDT | 2021-09-17 | 21.92 | 22.09 | 22.28 | +0.82 | +3.89% | 175 | 542 | 16.70% |
| SPY210930C00409000 | 2021-04-12 11:29AM EDT | 2021-09-30 | 19.74 | 22.74 | 22.95 | 0.00 | - | 1 | 124 | 16.65% |
| SPY211119C00409000 | 2021-04-12 11:31AM EDT | 2021-11-19 | 24.25 | 25.96 | 26.18 | 0.00 | - | 6 | 7 | 17.18% |
| SPY211217C00409000 | 2021-04-13 2:24PM EDT | 2021-12-17 | 26.53 | 27.40 | 27.64 | 0.00 | - | 9 | 924 | 17.26% |
| SPY211231C00409000 | 2021-04-13 1:01PM EDT | 2021-12-31 | 25.16 | 27.97 | 28.31 | 0.00 | - | 1 | 15 | 17.27% |
| SPY220121C00409000 | 2021-04-15 2:16PM EDT | 2022-01-21 | 28.25 | 28.85 | 29.17 | 0.00 | - | 5 | 467 | 17.21% |
| SPY220218C00409000 | 2021-04-09 10:01AM EDT | 2022-02-18 | 25.99 | 30.48 | 30.88 | 0.00 | - | 2 | 33 | 17.55% |
| SPY220331C00409000 | 2021-04-16 3:08PM EDT | 2022-03-31 | 32.95 | 32.36 | 32.94 | +3.38 | +11.43% | 2 | 24 | 17.78% |
PutsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210419P00409000 | 2021-04-16 4:14PM EDT | 2021-04-19 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 6,998 | 4,746 | 14.84% |
| SPY210421P00409000 | 2021-04-16 4:14PM EDT | 2021-04-21 | 0.31 | 0.30 | 0.31 | -0.37 | -54.41% | 1,767 | 1,471 | 15.02% |
| SPY210423P00409000 | 2021-04-16 4:14PM EDT | 2021-04-23 | 0.62 | 0.61 | 0.63 | -0.47 | -43.12% | 14,556 | 9,338 | 15.19% |
| SPY210426P00409000 | 2021-04-16 4:14PM EDT | 2021-04-26 | 0.90 | 0.88 | 0.90 | -0.45 | -33.33% | 337 | 1,015 | 14.06% |
| SPY210428P00409000 | 2021-04-16 3:36PM EDT | 2021-04-28 | 1.22 | 1.36 | 1.38 | -0.49 | -28.65% | 583 | 1,000 | 15.10% |
| SPY210430P00409000 | 2021-04-16 4:11PM EDT | 2021-04-30 | 1.75 | 1.80 | 1.83 | -0.46 | -20.81% | 678 | 3,083 | 15.76% |
| SPY210503P00409000 | 2021-04-16 4:13PM EDT | 2021-05-03 | 2.08 | 2.04 | 2.08 | -0.40 | -16.13% | 357 | 215 | 15.11% |
| SPY210505P00409000 | 2021-04-16 3:58PM EDT | 2021-05-05 | 2.27 | 2.39 | 2.42 | -0.46 | -16.85% | 187 | 1,169 | 15.36% |
| SPY210507P00409000 | 2021-04-16 4:13PM EDT | 2021-05-07 | 2.77 | 2.73 | 2.77 | -0.38 | -12.06% | 184 | 2,925 | 15.64% |
| SPY210510P00409000 | 2021-04-16 2:05PM EDT | 2021-05-10 | 2.89 | 2.93 | 2.99 | -0.35 | -10.80% | 32 | 1,009 | 15.20% |
| SPY210512P00409000 | 2021-04-16 3:51PM EDT | 2021-05-12 | 3.10 | 3.22 | 3.27 | -1.99 | -39.10% | 111 | 56 | 15.32% |
| SPY210514P00409000 | 2021-04-16 3:47PM EDT | 2021-05-14 | 3.38 | 3.53 | 3.57 | -0.53 | -13.55% | 88 | 2,176 | 15.50% |
| SPY210517P00409000 | 2021-04-16 3:59PM EDT | 2021-05-17 | 3.65 | 3.73 | 3.82 | -0.35 | -8.75% | 476 | 34 | 15.29% |
| SPY210521P00409000 | 2021-04-16 3:59PM EDT | 2021-05-21 | 4.20 | 4.33 | 4.35 | -0.53 | -11.21% | 3,007 | 7,624 | 15.53% |
| SPY210528P00409000 | 2021-04-16 3:15PM EDT | 2021-05-28 | 5.03 | 5.12 | 5.18 | -0.50 | -9.04% | 7 | 192 | 15.77% |
| SPY210618P00409000 | 2021-04-16 4:06PM EDT | 2021-06-18 | 7.62 | 7.66 | 7.70 | -0.56 | -6.85% | 315 | 2,450 | 16.75% |
| SPY210630P00409000 | 2021-04-16 3:36PM EDT | 2021-06-30 | 8.51 | 8.66 | 8.72 | -0.64 | -6.99% | 85 | 83 | 16.76% |
| SPY210716P00409000 | 2021-04-16 12:48PM EDT | 2021-07-16 | 10.16 | 10.24 | 10.29 | -0.70 | -6.45% | 34 | 850 | 17.18% |
| SPY210820P00409000 | 2021-04-16 2:43PM EDT | 2021-08-20 | 13.12 | 13.24 | 13.31 | -0.88 | -6.29% | 2 | 25 | 17.79% |
| SPY210917P00409000 | 2021-04-16 3:56PM EDT | 2021-09-17 | 15.63 | 15.74 | 15.83 | -0.53 | -3.28% | 51 | 1,502 | 18.48% |
| SPY210930P00409000 | 2021-04-15 1:37PM EDT | 2021-09-30 | 17.32 | 16.62 | 16.72 | 0.00 | - | 1 | 49 | 18.56% |
| SPY211015P00409000 | 2021-04-16 12:55PM EDT | 2021-10-15 | 17.88 | 17.70 | 17.88 | -2.08 | -10.42% | 9 | 3 | 18.79% |
| SPY211119P00409000 | 2021-04-13 1:17PM EDT | 2021-11-19 | 20.77 | 19.97 | 20.15 | 0.00 | - | 1 | 2 | 19.01% |
| SPY211217P00409000 | 2021-04-14 3:33PM EDT | 2021-12-17 | 22.36 | 22.05 | 22.24 | -1.84 | -7.60% | 5 | 231 | 19.46% |
| SPY211231P00409000 | 2021-04-16 11:41AM EDT | 2021-12-31 | 22.96 | 22.74 | 23.01 | -0.48 | -2.05% | 1 | 10 | 19.49% |
| SPY220121P00409000 | 2021-04-16 3:42PM EDT | 2022-01-21 | 23.58 | 23.71 | 23.96 | -0.59 | -2.44% | 3 | 33 | 19.41% |
| SPY220218P00409000 | 2021-01-19 1:11AM EDT | 2022-02-18 | 48.67 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
| SPY220331P00409000 | 2021-04-16 1:42PM EDT | 2022-03-31 | 28.11 | 27.82 | 28.27 | -0.44 | -1.54% | 1 | 3 | 20.08% |
© 2021 Verizon Media. All rights reserved.
